金杯电工 sz.002533
13.43
+1.13%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.51 | 10.64 | 10.30 | 10.30 | -0.77% | 3.38 | 5.06% |
| 2025-07-22 | 10.32 | 10.38 | 10.20 | 10.38 | +0.78% | 2.33 | 3.55% |
| 2025-07-21 | 10.05 | 10.33 | 10.05 | 10.30 | +3.21% | 3.02 | 4.63% |
| 2025-07-18 | 10.02 | 10.04 | 9.94 | 9.98 | -0.20% | 0.93 | 1.46% |
| 2025-07-17 | 9.99 | 10.03 | 9.93 | 10.00 | +0.20% | 0.78 | 1.23% |
| 2025-07-16 | 9.98 | 10.03 | 9.94 | 9.98 | +0.20% | 1.02 | 1.61% |
| 2025-07-15 | 10.02 | 10.07 | 9.91 | 9.96 | -0.10% | 1.22 | 1.92% |
| 2025-07-14 | 9.90 | 10.04 | 9.89 | 9.97 | +0.91% | 1.27 | 2.00% |
| 2025-07-11 | 9.92 | 9.96 | 9.87 | 9.88 | -0.40% | 1.09 | 1.73% |
| 2025-07-10 | 9.88 | 9.94 | 9.85 | 9.92 | 0.00% | 1.12 | 1.78% |
| 2025-07-09 | 9.98 | 10.09 | 9.90 | 9.92 | -0.50% | 1.67 | 2.61% |
| 2025-07-08 | 10.04 | 10.07 | 9.91 | 9.97 | -0.40% | 1.51 | 2.37% |
| 2025-07-07 | 9.82 | 10.01 | 9.79 | 10.01 | +2.04% | 1.46 | 2.31% |
| 2025-07-04 | 9.86 | 9.91 | 9.78 | 9.81 | -0.81% | 0.92 | 1.46% |
| 2025-07-03 | 9.83 | 9.89 | 9.80 | 9.89 | +0.20% | 0.89 | 1.41% |
| 2025-07-02 | 9.76 | 9.90 | 9.74 | 9.87 | +1.02% | 1.45 | 2.31% |
| 2025-07-01 | 9.75 | 9.80 | 9.71 | 9.77 | +0.31% | 0.90 | 1.45% |
| 2025-06-30 | 9.70 | 9.76 | 9.70 | 9.74 | +0.21% | 1.00 | 1.61% |
| 2025-06-27 | 9.64 | 9.76 | 9.62 | 9.72 | +0.93% | 0.96 | 1.56% |
| 2025-06-26 | 9.70 | 9.72 | 9.60 | 9.63 | -0.93% | 0.95 | 1.54% |